Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
28 Apr 2023 | USD | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | -0.02 (-2.38%) | 44,900 |
27 Apr 2023 | USD | 0.78 | 0.85 | 0.73 | 0.84 | 0.84 | +0.07 (+9.09%) | 192,200 |
26 Apr 2023 | USD | 0.75 | 0.8 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 158,300 |
25 Apr 2023 | USD | 0.97 | 1 | 0.77 | 0.81 | 0.81 | -0.1 (-10.99%) | 2,116,600 |
24 Apr 2023 | USD | 0.76 | 0.93 | 0.76 | 0.91 | 0.91 | +0.15 (+19.74%) | 517,300 |
21 Apr 2023 | USD | 0.68 | 0.77 | 0.66 | 0.76 | 0.76 | +0.09 (+13.43%) | 164,800 |
20 Apr 2023 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 135,300 |
19 Apr 2023 | USD | 0.66 | 0.67 | 0.6 | 0.67 | 0.67 | +0.03 (+4.69%) | 72,200 |
18 Apr 2023 | USD | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 113,200 |
17 Apr 2023 | USD | 0.56 | 0.71 | 0.55 | 0.63 | 0.63 | +0.08 (+14.55%) | 543,600 |
14 Apr 2023 | USD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 22,800 |
13 Apr 2023 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 51,800 |
12 Apr 2023 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 35,000 |
11 Apr 2023 | USD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 37,000 |
10 Apr 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 56,200 |
6 Apr 2023 | USD | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 27,500 |
5 Apr 2023 | USD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 47,900 |
4 Apr 2023 | USD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 43,200 |
3 Apr 2023 | USD | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 25,800 |
31 Mar 2023 | USD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 30,400 |
30 Mar 2023 | USD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 53,900 |
29 Mar 2023 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 61,400 |
28 Mar 2023 | USD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 23,800 |
27 Mar 2023 | USD | 0.58 | 0.58 | 0.48 | 0.51 | 0.51 | -0.03 (-5.56%) | 99,400 |
24 Mar 2023 | USD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 28,500 |
23 Mar 2023 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 90,300 |
22 Mar 2023 | USD | 0.51 | 0.57 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 89,600 |
21 Mar 2023 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 50,000 |
20 Mar 2023 | USD | 0.5 | 0.54 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 71,400 |